Want to see IN:KAYA full AI Analyst Report?
Kaya Ltd (KAYA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 295.00 | 295.00 | 288.00 | 288.80 | 288.80 | +0.28% | 35 | 0.03 |
| Oct 29, 2026 | 288.00 | 298.05 | 288.00 | 288.00 | 288.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 288.00 | 302.40 | 288.00 | 288.00 | 288.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 270.10 | 293.90 | 270.10 | 288.00 | 288.00 | +2.80% | 521 | 0.48 |
| Oct 26, 2026 | 273.10 | 286.05 | 270.20 | 280.15 | 280.15 | -0.16% | 461 | 0.42 |
| Oct 23, 2026 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | -4.07% | 680 | 0.62 |
| Oct 22, 2026 | 295.00 | 297.00 | 292.05 | 292.50 | 292.50 | -0.85% | 392 | 0.36 |
| Oct 21, 2026 | 305.00 | 305.00 | 295.00 | 295.00 | 295.00 | -4.84% | 70 | 0.06 |
| Oct 20, 2026 | 310.00 | 310.00 | 308.55 | 310.00 | 310.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 309.05 | 310.00 | 308.55 | 310.00 | 310.00 | -4.54% | 340 | 0.26 |
| Oct 16, 2026 | 324.75 | 328.95 | 315.10 | 324.75 | 324.75 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 324.75 | 324.75 | 322.00 | 324.75 | 324.75 | +5.00% | 382 | 0.29 |
| Oct 14, 2026 | 309.30 | 320.00 | 309.30 | 309.30 | 309.30 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 308.50 | 309.30 | 308.50 | 309.30 | 309.30 | +4.99% | 183 | 0.13 |
| Oct 12, 2026 | 294.60 | 294.60 | 294.60 | 294.60 | 294.60 | +0.00% | 53 | 0.04 |
| Oct 09, 2026 | 294.65 | 299.00 | 294.60 | 294.60 | 294.60 | -4.97% | 247 | 0.18 |
| Oct 08, 2026 | 311.00 | 311.00 | 305.00 | 310.00 | 310.00 | -3.16% | 79 | 0.06 |
| Oct 07, 2026 | 302.95 | 325.35 | 302.95 | 320.10 | 320.10 | +3.27% | 112 | 0.08 |
| Oct 06, 2026 | 312.95 | 312.95 | 301.05 | 309.95 | 309.95 | +2.29% | 3 | 0.00 |
| Oct 05, 2026 | 313.05 | 313.05 | 303.00 | 303.00 | 303.00 | -1.30% | 196 | 0.14 |
| Oct 02, 2026 | 307.00 | 310.00 | 301.00 | 307.00 | 307.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 310.00 | 310.00 | 301.00 | 307.00 | 307.00 | -3.00% | 38 | 0.03 |
| Sep 30, 2026 | 315.00 | 316.55 | 302.15 | 316.50 | 316.50 | +0.48% | 91 | 0.06 |
| Sep 29, 2026 | 306.00 | 315.00 | 306.00 | 315.00 | 315.00 | -1.93% | 148 | 0.10 |
| Sep 28, 2026 | 318.00 | 321.20 | 318.00 | 321.20 | 321.20 | -2.34% | 315 | 0.21 |
| Sep 25, 2026 | 314.55 | 334.00 | 314.55 | 328.90 | 328.90 | +1.73% | 145 | 0.10 |
| Sep 24, 2026 | 337.95 | 337.95 | 315.00 | 323.30 | 323.30 | -0.83% | 41 | 0.03 |
| Sep 23, 2026 | 330.00 | 330.00 | 325.00 | 326.00 | 326.00 | -1.81% | 50 | 0.03 |
| Sep 22, 2026 | 330.60 | 339.90 | 330.60 | 332.00 | 332.00 | +0.61% | 436 | 0.30 |
| Sep 21, 2026 | 330.00 | 335.20 | 330.00 | 330.00 | 330.00 | -1.55% | 124 | 0.08 |
| Sep 18, 2026 | 333.50 | 335.20 | 333.50 | 335.20 | 335.20 | +5.00% | 157 | 0.11 |
| Sep 17, 2026 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | +5.00% | 1 | 0.00 |
| Sep 16, 2026 | 304.20 | 311.00 | 304.00 | 304.05 | 304.05 | -4.98% | 355 | 0.24 |
| Sep 15, 2026 | 321.00 | 331.00 | 319.95 | 320.00 | 320.00 | -4.71% | 1,024 | 0.69 |
| Sep 14, 2026 | 335.80 | 335.80 | 333.05 | 335.80 | 335.80 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 333.10 | 335.80 | 333.05 | 335.80 | 335.80 | +0.83% | 15 | 0.01 |
| Sep 10, 2026 | 336.15 | 364.90 | 333.00 | 333.05 | 333.05 | -4.60% | 2,283 | 1.55 |
| Sep 09, 2026 | 371.00 | 371.00 | 349.10 | 349.10 | 349.10 | -2.36% | 630 | 0.42 |
| Sep 08, 2026 | 354.90 | 378.20 | 354.90 | 357.55 | 357.55 | -0.74% | 3,450 | 2.40 |
| Sep 07, 2026 | 352.70 | 360.20 | 352.70 | 360.20 | 360.20 | +5.00% | 478 | 0.33 |
| Sep 04, 2026 | 343.05 | 343.05 | 343.05 | 343.05 | 343.05 | +4.99% | 50 | 0.03 |
| Sep 03, 2026 | 328.80 | 331.00 | 326.75 | 326.75 | 326.75 | -0.46% | 59 | 0.04 |
| Sep 02, 2026 | 323.00 | 332.00 | 319.00 | 328.25 | 328.25 | -1.13% | 532 | 0.37 |
| Sep 01, 2026 | 337.00 | 337.00 | 326.05 | 332.00 | 332.00 | -1.04% | 591 | 0.38 |
| Aug 31, 2026 | 340.00 | 340.00 | 329.90 | 335.50 | 335.50 | +3.55% | 920 | 0.59 |
| Aug 28, 2026 | 325.05 | 330.00 | 324.00 | 324.00 | 324.00 | -4.13% | 498 | 0.32 |
| Aug 27, 2026 | 350.00 | 350.00 | 332.50 | 337.95 | 337.95 | -3.44% | 261 | 0.16 |
| Aug 26, 2026 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | -0.57% | 122 | 0.07 |
| Aug 25, 2026 | 360.00 | 362.40 | 348.10 | 352.00 | 352.00 | -3.48% | 1,257 | 0.78 |
| Aug 24, 2026 | 384.80 | 393.25 | 361.90 | 364.70 | 364.70 | -4.78% | 5,260 | 3.42 |